Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ241018C00050000 | 2024-10-03 11:17AM EDT | 50.00 | 22.82 | 19.90 | 23.50 | 0.00 | - | - | 1 | 118.75% |
| NDAQ241018C00055000 | 2024-10-10 12:15PM EDT | 55.00 | 16.70 | 15.00 | 18.50 | 0.00 | - | 4 | 0 | 98.83% |
| NDAQ241018C00060000 | 2024-09-13 1:35PM EDT | 60.00 | 12.70 | 10.10 | 13.50 | 0.00 | - | 21 | 5 | 75.78% |
| NDAQ241018C00062500 | 2024-09-27 1:27PM EDT | 62.50 | 10.44 | 7.20 | 11.00 | 0.00 | - | 1 | 13 | 132.23% |
| NDAQ241018C00065000 | 2024-10-11 12:09PM EDT | 65.00 | 6.90 | 5.20 | 8.50 | -0.10 | -1.43% | 1 | 39 | 50.29% |
| NDAQ241018C00067500 | 2024-10-07 10:42AM EDT | 67.50 | 4.20 | 4.00 | 5.50 | 0.00 | - | 2 | 72 | 50.39% |
| NDAQ241018C00070000 | 2024-10-11 3:43PM EDT | 70.00 | 1.80 | 1.60 | 1.95 | -0.20 | -10.00% | 27 | 431 | 22.07% |
| NDAQ241018C00072500 | 2024-10-11 3:46PM EDT | 72.50 | 0.35 | 0.25 | 0.40 | -0.07 | -16.67% | 109 | 714 | 17.87% |
| NDAQ241018C00075000 | 2024-10-11 3:15PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 750 | 19.53% |
| NDAQ241018C00077500 | 2024-10-11 3:29PM EDT | 77.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 52 | 551 | 30.08% |
| NDAQ241018C00080000 | 2024-10-10 3:49PM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 260 | 39.45% |
| NDAQ241018C00082500 | 2024-09-30 11:36AM EDT | 82.50 | 0.07 | 0.00 | 1.25 | 0.00 | - | 2 | 4 | 84.67% |
| NDAQ241018C00085000 | 2024-09-24 3:09PM EDT | 85.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | - | 4 | 93.07% |
| NDAQ241018C00100000 | 2024-09-27 10:37AM EDT | 100.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 3 | 134.47% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ241018P00045000 | 2024-09-23 9:59AM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 128.13% |
| NDAQ241018P00047500 | 2024-10-07 11:01AM EDT | 47.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 114.06% |
| NDAQ241018P00050000 | 2024-10-01 9:39AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 101.56% |
| NDAQ241018P00055000 | 2024-10-11 10:11AM EDT | 55.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 18 | 77.34% |
| NDAQ241018P00060000 | 2024-10-03 10:07AM EDT | 60.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 10 | 14 | 83.40% |
| NDAQ241018P00062500 | 2024-10-10 2:26PM EDT | 62.50 | 0.04 | 0.00 | 0.30 | 0.00 | - | 3 | 50 | 58.98% |
| NDAQ241018P00065000 | 2024-10-11 3:26PM EDT | 65.00 | 0.06 | 0.05 | 0.10 | +0.04 | +200.00% | 6 | 348 | 41.21% |
| NDAQ241018P00067500 | 2024-10-11 1:38PM EDT | 67.50 | 0.05 | 0.05 | 0.30 | 0.00 | - | 8 | 165 | 38.28% |
| NDAQ241018P00070000 | 2024-10-11 3:13PM EDT | 70.00 | 0.24 | 0.15 | 0.85 | -0.01 | -4.00% | 43 | 531 | 36.48% |
| NDAQ241018P00072500 | 2024-10-11 2:28PM EDT | 72.50 | 1.15 | 1.10 | 1.70 | 0.00 | - | 13 | 306 | 28.42% |
| NDAQ241018P00075000 | 2024-10-10 3:11PM EDT | 75.00 | 3.35 | 2.75 | 5.00 | 0.00 | - | 2 | 863 | 69.63% |
| NDAQ241018P00077500 | 2024-10-04 9:40AM EDT | 77.50 | 4.40 | 4.50 | 7.90 | 0.00 | - | 3 | 0 | 98.73% |
| NDAQ241018P00080000 | 2024-10-07 3:30PM EDT | 80.00 | 9.19 | 7.10 | 10.30 | 0.00 | - | 1 | 0 | 58.89% |
© 2024 Yahoo. All rights reserved.